U.S. Markets close in 3 hrs 52 mins

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.29-1.50 (-1.07%)
As of 12:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020141.91141.99137.89139.29139.2977,082
Oct 19, 2020143.00143.70140.00140.79140.79291,700
Oct 16, 2020143.34145.66142.26142.42142.42421,500
Oct 15, 2020144.11145.70141.98143.33143.33411,000
Oct 14, 2020147.99149.65145.12145.12145.12418,300
Oct 13, 2020144.09147.89142.37147.26147.26410,100
Oct 12, 2020145.22146.51142.73142.87142.87284,000
Oct 09, 2020144.22145.99142.48143.58143.58309,700
Oct 08, 2020146.63146.96144.26144.70144.70432,200
Oct 07, 2020140.00146.78139.83145.86145.861,136,800
Oct 06, 2020139.00140.43137.90139.50139.50436,000
Oct 05, 2020136.05140.76136.02138.80138.80592,900
Oct 02, 2020138.85140.77134.61134.79134.79653,300
Oct 01, 2020140.38142.65139.13141.55141.55441,400
Sep 30, 2020141.65144.80139.52140.43140.43387,400
Sep 29, 2020143.15143.76140.02141.28141.28540,900
Sep 28, 2020146.02150.00140.53143.20143.20514,700
Sep 25, 2020137.96145.54135.01144.00144.00735,500
Sep 24, 2020142.35143.53134.52137.76137.76969,900
Sep 23, 2020146.46150.00143.88143.96143.96646,200
Sep 22, 2020143.99146.60140.94146.31146.31402,800
Sep 21, 2020143.58143.58140.46142.84142.84569,700
Sep 18, 2020145.22145.98141.72144.53144.531,433,300
Sep 17, 2020142.02145.39140.36144.03144.03496,500
Sep 16, 2020143.72146.40143.03143.95143.95793,800
Sep 15, 2020139.43143.87137.40142.80142.80657,000
Sep 14, 2020132.19141.58132.19138.50138.50796,700
Sep 11, 2020129.24131.16127.61130.68130.68804,000
Sep 10, 2020126.68132.00125.50127.12127.121,476,300
Sep 09, 2020130.32131.92129.02130.49130.49736,400
Sep 08, 2020130.52132.38128.96128.98128.98814,300
Sep 04, 2020136.11136.87128.71132.75132.751,075,200
Sep 03, 2020140.11141.00135.38136.69136.69817,100
Sep 02, 2020142.20143.12138.95141.08141.08755,600
Sep 01, 2020146.45147.22141.71142.04142.04611,100
Aug 31, 2020147.52149.38146.42146.42146.42451,500
Aug 28, 2020149.39150.57146.78147.46147.46353,000
Aug 27, 2020150.25152.00147.88149.34149.34595,200
Aug 26, 2020144.24149.69144.24148.85148.85733,200
Aug 25, 2020144.31147.74142.04144.94144.941,906,500
Aug 24, 2020142.28142.28136.89141.20141.20670,200
Aug 21, 2020142.57142.57138.24141.94141.94740,600
Aug 20, 2020144.00144.34138.71140.97140.971,160,900
Aug 19, 2020158.12158.38148.31148.66148.661,141,000
Aug 18, 2020159.15160.85158.17159.04159.04539,000
Aug 17, 2020157.00160.40156.26158.71158.71538,100
Aug 14, 2020158.82158.84154.86157.00157.00857,500
Aug 13, 2020158.50161.21156.19159.00159.00384,600
Aug 12, 2020157.78160.00156.89158.00158.00608,900
Aug 11, 2020159.09161.30155.51158.03158.03523,900
Aug 10, 2020158.26159.96157.26159.00159.00609,200
Aug 07, 2020154.55160.02153.98158.97158.97914,700
Aug 06, 2020155.20158.35150.00154.42154.42756,800
Aug 05, 2020156.91159.50154.07158.89158.89570,800
Aug 04, 2020158.89159.13154.28156.73156.73427,800
Aug 03, 2020154.86159.50154.80158.23158.23483,900
Jul 31, 2020154.23155.26150.50153.52153.52495,400
Jul 30, 2020148.02155.77148.02154.09154.09477,700
Jul 29, 2020156.41156.47148.84150.00150.00835,300
Jul 28, 2020158.45159.64154.76155.49155.49863,500
Jul 27, 2020159.21159.47155.72158.45158.45685,700
Jul 24, 2020160.00160.42154.41158.63158.63642,100
Jul 23, 2020164.74168.05160.87161.67161.67540,400
Jul 22, 2020167.85169.14163.50164.52164.52667,700
Jul 21, 2020172.51174.46167.13168.27168.27590,900
Jul 20, 2020168.46175.00167.59172.34172.34780,000
Jul 17, 2020170.93170.93165.05167.51167.51601,000
Jul 16, 2020167.42169.61164.94169.42169.42570,300
Jul 15, 2020168.70170.72166.52169.66169.66547,300
Jul 14, 2020163.07167.30159.48166.76166.76723,800
Jul 13, 2020169.61170.70160.94161.98161.98765,000
Jul 10, 2020170.06172.00167.84168.81168.81434,000
Jul 09, 2020170.19171.23166.53169.96169.96461,400
Jul 08, 2020164.19170.45164.15170.15170.15614,700
Jul 07, 2020163.09169.45162.49163.89163.89492,000
Jul 06, 2020163.25165.82162.02163.49163.49637,100
Jul 02, 2020169.17169.17162.51162.75162.75539,600
Jul 01, 2020160.30166.80159.60165.68165.68709,500
Jun 30, 2020160.45160.73157.18160.34160.34842,800
Jun 29, 2020162.79165.00160.03162.71162.71669,200
Jun 26, 2020170.00170.01162.47162.63162.631,257,300
Jun 25, 2020164.00168.65161.95167.31167.31932,600
Jun 24, 2020167.50170.25160.82163.63163.63934,200
Jun 23, 2020171.83172.70168.08168.81168.81983,200
Jun 22, 2020170.35171.94167.67171.70171.701,394,900
Jun 19, 2020165.94169.38164.77168.82168.821,929,200
Jun 18, 2020163.74167.88163.37165.22165.221,052,100
Jun 17, 2020161.71164.87160.00163.42163.421,070,800
Jun 16, 2020162.55162.68155.69160.22160.221,118,400
Jun 15, 2020157.18159.98155.42158.02158.021,002,800
Jun 12, 2020157.14159.20153.76158.85158.851,071,700
Jun 11, 2020157.54162.48152.72153.60153.601,103,100
Jun 10, 2020156.42161.43156.03159.83159.83873,100
Jun 09, 2020159.50159.77154.60155.65155.651,282,100
Jun 08, 2020151.00159.75150.00159.68159.681,684,200
Jun 05, 2020144.88149.44141.00147.99147.99624,300
Jun 04, 2020146.93151.16144.01145.01145.01665,500
Jun 03, 2020150.93153.18148.50149.04149.04601,400
Jun 02, 2020149.62153.14147.25151.00151.00757,300
Jun 01, 2020150.44152.91149.14149.76149.76757,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...